10,998€
-0,92%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,06 | 11,12 | 10,90 | 10,98 | -1,08% | - |
| 07.05.2026 | 11,24 | 11,35 | 11,01 | 11,10 | -1,18% | 100,00 |
| 06.05.2026 | 10,48 | 11,69 | 10,48 | 11,23 | 11,38% | 1.490,00 |
| 05.05.2026 | 9,52 | 10,09 | 9,45 | 10,09 | 6,08% | 300,00 |
| 04.05.2026 | 9,41 | 9,58 | 9,38 | 9,51 | 0,92% | - |
| 30.04.2026 | 9,36 | 9,43 | 9,21 | 9,42 | 0,33% | - |
| 29.04.2026 | 9,59 | 9,68 | 9,37 | 9,39 | -1,96% | - |
| 28.04.2026 | 9,66 | 9,84 | 9,49 | 9,58 | -0,99% | - |
| 27.04.2026 | 9,55 | 9,68 | 9,48 | 9,67 | 1,23% | - |
| 24.04.2026 | 9,54 | 9,61 | 9,49 | 9,56 | 0,24% | 500,00 |
| 23.04.2026 | 9,86 | 9,90 | 9,43 | 9,53 | -3,48% | 1.027,00 |
| 22.04.2026 | 9,98 | 10,00 | 9,65 | 9,88 | -1,41% | 300,00 |
| 21.04.2026 | 10,04 | 10,13 | 9,92 | 10,02 | -0,06% | - |
| 20.04.2026 | 10,15 | 10,15 | 9,88 | 10,02 | -1,71% | 11,00 |
| 17.04.2026 | 9,96 | 10,35 | 9,84 | 10,20 | 2,49% | 621,00 |
| 16.04.2026 | 9,39 | 9,96 | 9,31 | 9,95 | 6,11% | 1.712,00 |
| 15.04.2026 | 9,21 | 9,43 | 9,18 | 9,38 | 1,85% | - |
| 14.04.2026 | 8,99 | 9,41 | 8,93 | 9,21 | 2,61% | 1.000,00 |
| 13.04.2026 | 9,13 | 9,17 | 8,91 | 8,97 | -2,16% | - |
| 10.04.2026 | 9,32 | 9,48 | 9,14 | 9,17 | -1,37% | - |
| 09.04.2026 | 9,28 | 9,36 | 9,03 | 9,30 | 0,32% | - |
| 08.04.2026 | 9,13 | 9,47 | 9,13 | 9,27 | 1,61% | - |
| 07.04.2026 | 9,15 | 9,32 | 8,96 | 9,12 | -0,25% | 387,00 |
| 02.04.2026 | 9,31 | 9,31 | 8,95 | 9,14 | -1,90% | 30,00 |
| 01.04.2026 | 9,56 | 9,66 | 9,13 | 9,32 | -2,05% | 500,00 |
| 31.03.2026 | 9,17 | 9,57 | 9,17 | 9,52 | 4,16% | 2,00 |
| 30.03.2026 | 9,04 | 9,24 | 8,98 | 9,14 | 1,07% | - |
| 27.03.2026 | 9,00 | 9,33 | 9,00 | 9,04 | 0,48% | 200,00 |
| 26.03.2026 | 8,82 | 9,18 | 8,78 | 9,00 | 1,53% | 258,00 |
| 25.03.2026 | 8,85 | 9,04 | 8,71 | 8,86 | 0,29% | 1.002,00 |
| 24.03.2026 | 8,40 | 8,87 | 8,39 | 8,83 | 4,59% | - |
| 23.03.2026 | 8,29 | 8,69 | 8,09 | 8,45 | 1,48% | 58,00 |
| 20.03.2026 | 8,09 | 8,48 | 7,93 | 8,32 | 2,83% | 1.000,00 |
| 19.03.2026 | 7,96 | 8,26 | 7,84 | 8,09 | 1,58% | 117,00 |
| 18.03.2026 | 8,14 | 8,30 | 7,89 | 7,97 | -2,15% | 1.116,00 |
| 17.03.2026 | 9,10 | 9,17 | 7,89 | 8,14 | -8,17% | 1.187,00 |
| 16.03.2026 | 10,52 | 10,60 | 8,85 | 8,87 | -15,49% | 876,00 |
| 13.03.2026 | 10,41 | 10,55 | 10,27 | 10,49 | 0,79% | - |
| 12.03.2026 | 10,56 | 10,63 | 10,37 | 10,41 | -1,98% | - |
| 11.03.2026 | 10,69 | 10,73 | 10,45 | 10,62 | -0,61% | - |
| 10.03.2026 | 10,60 | 10,91 | 10,51 | 10,69 | 0,75% | 9,00 |
| 09.03.2026 | 10,38 | 10,68 | 10,24 | 10,61 | 0,76% | 38,00 |
| 06.03.2026 | 10,54 | 11,07 | 10,50 | 10,53 | 0,43% | - |
| 05.03.2026 | 12,12 | 12,13 | 10,15 | 10,48 | -12,76% | 1.006,00 |
| 04.03.2026 | 12,51 | 12,59 | 12,00 | 12,01 | -3,96% | - |
| 03.03.2026 | 12,94 | 12,94 | 12,28 | 12,51 | -3,60% | 78,00 |
| 02.03.2026 | 12,92 | 13,20 | 12,69 | 12,98 | -1,12% | 103,00 |
| 27.02.2026 | 13,37 | 13,44 | 12,98 | 13,12 | -1,78% | - |
| 26.02.2026 | 12,98 | 13,41 | 12,86 | 13,36 | 3,91% | - |
| 25.02.2026 | 12,94 | 12,96 | 12,79 | 12,86 | -0,54% | - |
| 24.02.2026 | 13,05 | 13,24 | 12,90 | 12,93 | -0,82% | 13,00 |
| 23.02.2026 | 13,22 | 13,47 | 13,01 | 13,04 | -1,25% | 2,00 |
| 20.02.2026 | 13,18 | 13,32 | 12,74 | 13,20 | 0,59% | - |
| 19.02.2026 | 13,24 | 13,50 | 13,10 | 13,12 | -0,94% | - |
| 18.02.2026 | 13,58 | 13,64 | 13,23 | 13,25 | -2,41% | - |
| 17.02.2026 | 13,55 | 13,68 | 13,44 | 13,58 | 0,17% | 438,00 |
| 16.02.2026 | 13,77 | 13,82 | 13,52 | 13,55 | -1,31% | 3,00 |
| 13.02.2026 | 13,95 | 13,99 | 13,63 | 13,73 | -1,88% | - |
| 12.02.2026 | 14,19 | 14,28 | 13,88 | 14,00 | -1,30% | 150,00 |
| 11.02.2026 | 14,14 | 14,31 | 14,02 | 14,18 | 0,19% | - |
| 10.02.2026 | 13,96 | 14,39 | 13,95 | 14,15 | 1,38% | - |
| 09.02.2026 | 13,92 | 14,25 | 13,87 | 13,96 | 0,59% | 1.038,00 |
| 06.02.2026 | 13,76 | 13,88 | 13,45 | 13,88 | 0,80% | 18,00 |
| 05.02.2026 | 13,39 | 13,85 | 13,38 | 13,77 | 2,84% | - |
| 04.02.2026 | 13,20 | 13,57 | 13,20 | 13,39 | 1,67% | - |
| 03.02.2026 | 13,66 | 13,72 | 12,92 | 13,17 | -3,46% | 50,00 |
| 02.02.2026 | 13,49 | 13,66 | 13,40 | 13,64 | 0,50% | 36,00 |
| 30.01.2026 | 13,47 | 13,59 | 13,22 | 13,57 | 0,93% | - |
| 29.01.2026 | 13,33 | 13,45 | 13,22 | 13,45 | 1,03% | - |
| 28.01.2026 | 13,41 | 13,60 | 13,31 | 13,31 | -0,30% | - |
| 27.01.2026 | 13,98 | 13,98 | 13,32 | 13,35 | -4,13% | - |
| 26.01.2026 | 13,89 | 13,95 | 13,67 | 13,93 | 0,22% | - |
| 23.01.2026 | 13,77 | 13,95 | 13,66 | 13,90 | 0,91% | 98,00 |
| 22.01.2026 | 13,94 | 14,03 | 13,71 | 13,77 | -1,22% | - |
| 21.01.2026 | 13,39 | 13,99 | 13,35 | 13,94 | 4,36% | 200,00 |
| 20.01.2026 | 12,88 | 13,52 | 12,69 | 13,36 | 3,79% | 1,00 |
| 19.01.2026 | 13,67 | 13,67 | 12,79 | 12,87 | -5,71% | 139,00 |
| 16.01.2026 | 13,76 | 13,83 | 13,61 | 13,65 | -0,82% | - |
| 15.01.2026 | 13,87 | 14,02 | 13,65 | 13,76 | -0,56% | 28,00 |
| 14.01.2026 | 13,66 | 13,94 | 13,44 | 13,84 | 1,24% | - |
| 13.01.2026 | 13,65 | 13,71 | 13,36 | 13,67 | 0,92% | 150,00 |
| 12.01.2026 | 13,58 | 13,70 | 13,47 | 13,55 | -0,22% | - |
| 09.01.2026 | 13,42 | 13,92 | 13,40 | 13,58 | 1,31% | - |
| 08.01.2026 | 13,98 | 13,99 | 13,30 | 13,40 | -4,25% | 100,00 |
| 07.01.2026 | 13,82 | 14,37 | 13,79 | 14,00 | 1,25% | - |
| 06.01.2026 | 13,94 | 14,05 | 13,74 | 13,82 | -0,75% | - |
| 05.01.2026 | 13,91 | 14,26 | 13,72 | 13,93 | 0,09% | - |
| 02.01.2026 | 13,76 | 13,95 | 13,63 | 13,92 | 1,85% | - |
| 30.12.2025 | 13,71 | 13,74 | 13,63 | 13,66 | -0,42% | - |
| 29.12.2025 | 13,64 | 13,88 | 13,54 | 13,72 | 0,72% | 51,00 |
| 23.12.2025 | 13,81 | 13,84 | 13,62 | 13,62 | -1,29% | 180,00 |
| 22.12.2025 | 13,52 | 13,85 | 13,52 | 13,80 | 1,83% | 1,00 |
| 19.12.2025 | 13,73 | 13,83 | 13,55 | 13,55 | -1,40% | 18,00 |
| 18.12.2025 | 13,88 | 14,01 | 13,65 | 13,75 | -1,03% | 338,00 |
| 17.12.2025 | 13,87 | 14,00 | 13,79 | 13,89 | 0,00% | 20,00 |
| 16.12.2025 | 13,94 | 14,19 | 13,86 | 13,89 | -0,18% | - |
| 15.12.2025 | 14,02 | 14,14 | 13,85 | 13,91 | -0,54% | - |
| 12.12.2025 | 13,74 | 14,06 | 13,64 | 13,99 | 1,76% | - |
| 11.12.2025 | 13,52 | 13,84 | 13,40 | 13,75 | 1,63% | - |
| 10.12.2025 | 13,36 | 13,58 | 13,31 | 13,53 | 1,16% | - |